Dark

UUUU20261120C20
UUUU Nov 20 2026 20.00 Call (UUUU261120C00020000)
option OPRA

EOD

Aug 13, 2026

0.9200-10.680%(-0.1100)299

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	0.8900	1.0200	0.8900	0.9200	-10.680%	299	1,107	0.000%
2026-08-12	1.0200	1.0300	1.0200	1.0300	-3.738%	6	1,028	-10.680%
2026-08-11	1.0100	1.0700	1.0100	1.0700	+9.184%	15	1,024	-14.019%
2026-08-10	1.1000	1.1000	0.9800	0.9800	-5.769%	18	1,013	-6.122%
2026-08-07	1.0500	1.1000	0.9000	1.0400	+55.224%	83	1,020	-11.538%
2026-08-06	0.5500	0.6800	0.5500	0.6700	-1.471%	21	1,027	+37.313%
2026-08-05	0.8700	0.8700	0.6700	0.6800	-16.049%	225	1,008	+35.294%
2026-08-04	0.7200	0.8100	0.7100	0.8100	+30.645%	40	1,131	+13.580%
2026-08-03	0.5000	0.6200	0.5000	0.6200	+40.909%	16	1,113	+48.387%
2026-07-31	0.4800	0.4800	0.4400	0.4400	-12.000%	55	1,100	+109.091%
2026-07-30	0.4300	0.5000	0.4200	0.5000	+31.579%	199	1,056	+84.000%
2026-07-29	0.4200	0.4300	0.3800	0.3800	-11.628%	11	1,061	+142.105%
2026-07-28	0.4000	0.4300	0.4000	0.4300	-14.000%	7	1,055	+113.953%
2026-07-27	0.5100	0.5100	0.4500	0.5000	+4.167%	12	1,055	+84.000%
2026-07-24	0.5200	0.5400	0.4800	0.4800	-20.000%	74	1,055	+91.667%
2026-07-23	0.6200	0.6200	0.5900	0.6000	-11.765%	4	1,117	+53.333%
2026-07-22	0.7200	0.7600	0.6800	0.6800	-2.857%	48	1,118	+35.294%
2026-07-21	0.6000	0.7000	0.6000	0.7000	+27.273%	118	1,148	+31.429%
2026-07-20	0.5300	0.5600	0.5300	0.5500	-5.172%	50	1,093	+67.273%
2026-07-17	0.5000	0.5800	0.5000	0.5800	+1.754%	58	1,101	+58.621%
2026-07-16	0.6400	0.6400	0.5400	0.5700	-25.000%	32	1,082	+61.404%
2026-07-15	0.8700	0.8700	0.7000	0.7600	-20.000%	69	1,070	+21.053%
2026-07-14	0.9600	1.0200	0.8600	0.9500	+7.955%	119	1,071	-3.158%
2026-07-13	1.0100	1.0100	0.8800	0.8800	-19.266%	39	1,117	+4.545%
2026-07-10	1.1700	1.2500	1.0200	1.0900	+7.921%	222	1,139	-15.596%
2026-07-09	1.0000	1.0800	1.0000	1.0100	+7.447%	26	1,140	-8.911%
2026-07-08	0.9000	0.9400	0.8700	0.9400	+4.444%	15	1,148	-2.128%
2026-07-07	1.0200	1.0200	0.8800	0.9000	-25.000%	45	1,142	+2.222%
2026-07-06	1.1200	1.2900	1.1200	1.2000	+7.143%	43	1,151	-23.333%
2026-07-02	1.5000	1.5900	1.1000	1.1200	-22.759%	131	1,066	-17.857%
2026-07-01	1.6500	1.6500	1.4400	1.4500	-4.605%	18	1,066	-36.552%
2026-06-30	1.5200	1.5500	1.4500	1.5200	-0.654%	16	1,056	-39.474%
2026-06-29	1.3700	1.5300	1.3700	1.5300	+2.000%	26	1,065	-39.869%
2026-06-26	1.5000	1.5500	1.5000	1.5000	-7.407%	11	1,069	-38.667%
2026-06-25	1.8900	1.8900	1.6200	1.6200	-21.359%	13	1,078	-43.210%
2026-06-24	1.9600	2.0600	1.9600	2.0600	-3.738%	5	1,078	-55.340%
2026-06-23	2.1800	2.5000	2.1400	2.1400	-13.008%	19	1,073	-57.009%
2026-06-22	2.6000	2.6500	2.4500	2.4600	-8.889%	41	1,064	-62.602%
2026-06-18	3.5000	3.5000	2.7000	2.7000	+15.880%	16	1,048	-65.926%
2026-06-17	2.2200	2.4500	2.2200	2.3300	-6.800%	21	1,048	-60.515%
2026-06-15	2.7100	2.7100	2.5000	2.5000	+8.696%	2	1,048	-63.200%
2026-06-12	2.3000	2.3600	2.2800	2.3000	+3.604%	35	1,048	-60.000%
2026-06-11	2.2100	2.2500	2.2100	2.2200	+21.311%	11	1,048	-58.559%
2026-06-10	1.9800	1.9800	1.8300	1.8300	+4.571%	32	1,058	-49.727%
2026-06-09	1.8500	1.8500	1.7500	1.7500	-28.279%	4	1,058	-47.429%
2026-06-05	2.6500	2.6500	2.2400	2.4400	-32.222%	37	1,057	-62.295%
2026-06-04	3.5800	3.6500	3.5800	3.6000	-10.000%	8	1,046	-74.444%
2026-06-03	4.1000	4.1000	4.0000	4.0000	-17.526%	30	1,044	-77.000%
2026-06-02	4.1500	5.0500	4.0000	4.8500	+36.620%	1,542	1,044	-81.031%
2026-06-01	3.9800	4.2000	3.5500	3.5500	-11.250%	541	1,844	-74.085%
2026-05-29	3.8000	4.0000	3.8000	4.0000	-3.614%	4	1,326	-77.000%
2026-05-28	3.9000	4.2500	3.9000	4.1500	-1.190%	333	1,326	-77.831%
2026-05-27	4.0500	4.2000	4.0000	4.2000	-2.326%	33	1,023	-78.095%
2026-05-26	4.2200	4.4000	4.2200	4.3000	+7.500%	155	1,017	-78.605%
2026-05-22	3.9800	4.1000	3.9800	4.0000	+2.564%	756	1,117	-77.000%
2026-05-21	3.5000	3.9000	3.5000	3.9000	+18.182%	62	412	-76.410%
2026-05-20	3.1700	3.4800	3.1700	3.3000	+12.628%	85	412	-72.121%
2026-05-19	3.3000	3.3000	2.9300	2.9300	-33.409%	20	357	-68.601%
2026-05-15	4.4000	4.4000	4.4000	4.4000	-10.204%	1	357	-79.091%
2026-05-14	5.1500	5.1500	4.9000	4.9000	-12.656%	7	354	-81.224%
2026-05-13	5.6100	5.6100	5.6100	5.6100	-18.578%	1	357	-83.601%
2026-05-11	6.9000	6.9000	6.8900	6.8900	+8.504%	4	357	-86.647%
2026-05-08	6.4000	6.4000	6.3200	6.3500	-27.841%	13	357	-85.512%
2026-05-07	8.8000	8.8000	8.8000	8.8000	+13.842%	3	345	-89.545%
2026-05-06	6.9000	7.7300	6.9000	7.7300	+22.698%	11	346	-88.098%
2026-05-05	6.5500	6.7000	6.3000	6.3000	-10.000%	8	337	-85.397%
2026-05-04	7.0000	7.0000	7.0000	7.0000	+13.269%	1	335	-86.857%
2026-05-01	6.0000	6.1800	6.0000	6.1800	+1.311%	5	332	-85.113%
2026-04-30	5.7700	6.1000	5.7700	6.1000	-3.175%	3	332	-84.918%
2026-04-28	6.1000	6.3000	6.1000	6.3000	+7.692%	9	332	-85.397%
2026-04-24	5.8800	5.8800	5.8500	5.8500	-15.217%	10	332	-84.274%
2026-04-22	6.9000	6.9000	6.9000	6.9000	+23.214%	1	323	-86.667%
2026-04-21	6.2000	6.2000	5.6000	5.6000	-6.667%	23	327	-83.571%
2026-04-20	5.8500	6.2000	5.8500	6.0000	+4.348%	11	327	-84.667%
2026-04-17	6.1000	6.1000	5.7500	5.7500	-6.504%	19	317	-84.000%
2026-04-15	6.1500	6.1500	6.1500	6.1500	+23.000%	3	311	-85.041%
2026-04-14	5.7400	5.7400	4.9400	5.0000	+7.527%	14	311	-81.600%
2026-04-13	4.6500	4.6500	4.6500	4.6500	+9.412%	3	302	-80.215%
2026-04-06	4.2500	4.2500	4.2500	4.2500	-4.494%	2	299	-78.353%
2026-04-02	4.4500	4.4500	4.4500	4.4500	-21.930%	5	294	-79.326%
2026-04-01	5.7000	5.7000	5.7000	5.7000	+45.038%	1	294	-83.860%
2026-03-30	4.2000	4.2000	3.9300	3.9300	-11.287%	10	293	-76.590%
2026-03-27	4.4300	4.4300	4.4300	4.4300	+4.235%	5	289	-79.233%
2026-03-26	4.2500	4.2500	4.2500	4.2500	-18.269%	20	284	-78.353%
2026-03-25	5.2000	5.2000	5.2000	5.2000	+8.333%	3	284	-82.308%
2026-03-24	4.8000	4.8000	4.8000	4.8000	+18.519%	10	281	-80.833%
2026-03-20	4.3000	4.3000	4.0500	4.0500	-34.992%	78	291	-77.284%
2026-03-12	6.0000	6.2300	6.0000	6.2300	-11.254%	25	281	-85.233%
2026-03-10	7.0200	7.0200	7.0200	7.0200	+17.000%	1	286	-86.895%
2026-03-06	6.2500	6.2500	6.0000	6.0000	-27.711%	2	286	-84.667%
2026-02-24	8.3000	8.3000	8.3000	8.3000	+18.065%	1	284	-88.916%
2026-02-23	7.0300	7.0300	7.0300	7.0300	-6.267%	1	285	-86.913%
2026-02-19	7.5000	7.5000	7.5000	7.5000	+2.740%	1	284	-87.733%
2026-02-17	7.0000	7.3000	7.0000	7.3000	-8.750%	2	284	-87.397%
2026-02-13	7.8000	8.0000	7.8000	8.0000	0.000%	7	279	-88.500%
2026-02-12	8.0000	8.0000	8.0000	8.0000	+2.564%	1	279	-88.500%
2026-02-11	7.8000	7.8000	7.8000	7.8000	-4.294%	7	278	-88.205%
2026-02-10	8.1700	8.1700	8.1500	8.1500	-9.142%	29	278	-88.712%
2026-02-09	8.9700	8.9700	8.9700	8.9700	+10.741%	1	291	-89.744%
2026-02-06	7.1500	8.1000	7.1500	8.1000	+15.057%	41	291	-88.642%
2026-02-05	7.0400	7.0400	7.0400	7.0400	-15.689%	3	254	-86.932%
2026-02-04	8.2500	8.3500	8.2500	8.3500	-14.796%	4	257	-88.982%
2026-02-03	9.8000	9.8000	9.8000	9.8000	+3.158%	1	255	-90.612%
2026-02-02	9.5000	9.5000	9.5000	9.5000	+0.529%	1	256	-90.316%
2026-01-30	9.4500	9.4500	9.4500	9.4500	-2.577%	1	255	-90.265%
2026-01-29	11.9400	11.9400	9.7000	9.7000	-15.652%	13	255	-90.515%
2026-01-28	11.5000	11.5000	11.5000	11.5000	+21.053%	2	246	-92.000%
2026-01-27	9.3000	9.5000	9.3000	9.5000	+2.151%	35	246	-90.316%
2026-01-26	11.6600	11.6700	9.3000	9.3000	0.000%	211	211	-90.108%